United Internet AG NA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	15.888	16.040	15.730	15.918	14.476	189,357
2023-03-30	15.815	15.815	15.355	15.698	14.276	332,377
2023-03-29	16.110	16.450	16.110	16.323	14.844	251,314
2023-03-28	17.225	17.230	16.215	16.290	14.815	110,124
2023-03-27	17.385	17.385	17.120	17.225	15.665	545,029
2023-03-24	17.720	17.785	17.185	17.275	15.710	406,843
2023-03-23	17.580	17.810	17.580	17.798	16.186	162,978
2023-03-22	17.720	17.720	17.525	17.595	16.001	107,284
2023-03-21	17.795	17.980	17.650	17.725	16.120	56,639
2023-03-20	17.180	17.675	16.985	17.670	16.070	720,841
2023-03-17	17.678	18.060	17.265	17.368	15.795	170,004
2023-03-16	17.540	17.835	17.540	17.813	16.199	121,916
2023-03-15	17.773	17.865	17.240	17.368	15.795	345,784
2023-03-14	17.930	18.005	17.770	17.898	16.277	139,379
2023-03-13	18.418	18.455	17.525	17.845	16.229	125,856
2023-03-10	18.418	18.815	18.240	18.333	16.672	262,426
2023-03-09	19.935	19.935	18.650	18.760	17.061	389,954
2023-03-08	20.285	20.390	20.040	20.180	18.352	85,504
2023-03-07	20.310	20.500	20.300	20.365	18.521	405,976
2023-03-06	20.375	20.500	20.270	20.375	18.530	75,993
2023-03-03	20.205	20.450	20.100	20.420	18.571	154,624
2023-03-02	19.938	20.300	19.805	20.165	18.339	1,293,679
2023-03-01	20.702	20.702	20.440	20.520	18.662	473,891
2023-02-28	20.890	20.930	20.670	20.725	18.848	188,632
2023-02-27	20.705	21.024	20.660	20.980	19.080	236,205
2023-02-24	20.705	20.840	20.620	20.695	18.821	173,420
2023-02-23	20.640	20.750	20.599	20.745	18.866	2,016,089
2023-02-22	20.660	20.790	20.570	20.640	18.771	2,692,896
2023-02-21	20.615	20.730	20.610	20.725	18.848	1,004,259
2023-02-20	20.802	20.802	20.600	20.750	18.871	266,391
2023-02-17	20.730	20.850	20.710	20.730	18.853	151,399
2023-02-16	20.715	21.040	20.680	20.880	18.989	142,271
2023-02-15	20.450	20.820	20.100	20.755	18.875	938,759
2023-02-14	19.465	19.755	19.465	19.678	17.895	308,828
2023-02-13	19.565	19.640	19.250	19.370	17.616	126,738
2023-02-10	20.310	20.310	19.520	19.605	17.829	271,441
2023-02-09	21.040	21.310	20.160	20.495	18.639	160,571
2023-02-08	21.700	22.010	21.500	21.635	19.676	113,093
2023-02-07	21.600	21.632	21.200	21.565	19.612	105,519
2023-02-06	21.770	21.860	21.430	21.590	19.635	85,041
2023-02-03	22.105	22.180	21.810	21.810	19.835	46,323
2023-02-02	21.600	22.383	21.600	22.330	20.308	120,157
2023-02-01	21.325	21.440	21.268	21.355	19.421	110,490
2023-01-31	21.240	21.370	21.080	21.290	19.362	53,017
2023-01-30	21.545	21.551	21.060	21.290	19.362	319,005
2023-01-27	21.590	21.670	21.280	21.610	19.653	414,445
2023-01-26	21.545	21.740	21.450	21.555	19.603	116,574
2023-01-25	21.655	21.700	21.280	21.450	19.507	202,320
2023-01-24	22.035	22.059	21.630	21.770	19.798	378,637
2023-01-23	22.120	22.370	21.940	22.035	20.039	926,477
2023-01-20	22.065	22.090	21.810	22.025	20.030	874,382
2023-01-19	22.325	22.460	21.960	22.095	20.094	717,908
2023-01-18	22.415	22.880	22.229	22.430	20.399	746,498
2023-01-17	22.075	22.850	21.920	22.645	20.594	556,278
2023-01-16	21.525	22.120	21.350	21.815	19.839	67,211
2023-01-13	22.305	22.530	20.910	21.310	19.380	238,479
2023-01-12	20.870	21.640	20.860	21.395	19.457	104,778
2023-01-11	21.075	21.120	20.780	20.795	18.912	68,105
2023-01-10	20.355	21.050	20.140	20.960	19.062	300,430
2023-01-09	20.580	20.620	20.160	20.435	18.584	365,563

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.5000 EUR
2025-05-16	0.4000 EUR
2024-05-20	0.5000 EUR
2023-05-18	0.5000 EUR
2022-05-20	0.5000 EUR
2021-05-28	0.5000 EUR
2020-05-21	0.5000 EUR
2019-05-24	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.